Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.560 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.782 4.859 4.782 4.859 57,644 +0.08(+1.62%)
May 28, 2020 4.704 4.782 4.698 4.782 36,602 +0.12(+2.63%)
May 27, 2020 4.679 4.775 4.479 4.659 84,781 +0.05(+0.98%)
May 26, 2020 4.672 4.743 4.614 4.614 106,584 +0.02(+0.42%)
May 22, 2020 4.582 4.633 4.582 4.595 12,241 -0.03(-0.70%)
May 21, 2020 4.582 4.682 4.453 4.627 125,977 +0.03(+0.70%)
May 20, 2020 4.522 4.637 4.517 4.595 78,716 +0.08(+1.71%)
May 19, 2020 4.537 4.537 4.459 4.517 43,038 -0.02(-0.43%)
May 18, 2020 4.466 4.704 4.459 4.537 181,630 +0.07(+1.59%)
May 15, 2020 4.427 4.472 4.375 4.466 27,892 +0.01(+0.29%)
May 14, 2020 4.504 4.504 4.401 4.453 30,206 -0.08(-1.70%)
May 13, 2020 4.599 4.631 4.516 4.530 17,724 -0.10(-2.19%)
May 12, 2020 4.618 4.650 4.618 4.631 20,847 -0.01(-0.14%)
May 11, 2020 4.720 4.724 4.567 4.637 83,537 -0.03(-0.55%)
May 08, 2020 4.663 4.669 4.618 4.663 16,931 +0.07(+1.53%)
May 07, 2020 4.810 4.810 4.593 4.593 32,807 -0.03(-0.55%)
May 06, 2020 4.784 4.784 4.554 4.618 29,634 -0.09(-1.90%)
May 05, 2020 4.845 4.845 4.672 4.708 26,818 +0.11(+2.36%)
May 04, 2020 4.574 4.765 4.574 4.599 34,837 -0.06(-1.37%)
May 01, 2020 4.669 4.764 4.663 4.663 25,396 -0.11(-2.40%)
Apr 30, 2020 4.924 5.066 4.778 4.778 22,433 -0.04(-0.79%)
Apr 29, 2020 4.759 4.893 4.752 4.816 69,215 +0.02(+0.40%)
Apr 28, 2020 4.905 4.975 4.765 4.797 38,457 -0.06(-1.18%)
Apr 27, 2020 4.765 4.867 4.765 4.854 41,685 -0.01(-0.13%)
Apr 24, 2020 4.759 4.950 4.759 4.861 60,669 +0.06(+1.20%)
Apr 23, 2020 4.784 4.868 4.779 4.803 46,949 -0.01(-0.26%)
Apr 22, 2020 4.727 4.835 4.657 4.816 59,747 +0.19(+4.14%)
Apr 21, 2020 4.452 4.628 4.452 4.625 84,730 -0.01(-0.28%)
Apr 20, 2020 4.822 4.827 4.542 4.637 68,958 -0.21(-4.34%)
Apr 17, 2020 4.912 4.912 4.759 4.848 46,247 +0.00(+0.00%)
Apr 16, 2020 4.714 4.944 4.615 4.848 75,249 +0.05(+1.09%)
Apr 15, 2020 4.676 4.833 4.486 4.796 136,227 +0.16(+3.54%)
Apr 14, 2020 4.638 4.669 4.587 4.632 58,922 +0.13(+2.80%)
Apr 13, 2020 4.512 4.518 4.417 4.505 41,559 -0.05(-1.11%)
Apr 09, 2020 4.512 4.796 4.512 4.556 180,191 +0.25(+5.87%)
Apr 08, 2020 4.278 4.322 4.196 4.303 90,146 +0.17(+4.12%)
Apr 07, 2020 4.190 4.234 4.133 4.133 59,367 +0.13(+3.31%)
Apr 06, 2020 3.830 4.007 3.830 4.001 45,561 +0.27(+7.28%)
Apr 03, 2020 3.849 3.857 3.685 3.729 45,166 -0.14(-3.59%)
Apr 02, 2020 3.849 4.004 3.849 3.868 60,119 -0.04(-0.97%)
Apr 01, 2020 4.013 4.031 3.824 3.906 68,510 -0.21(-5.21%)
Mar 31, 2020 4.259 4.259 4.076 4.120 86,364 -0.02(-0.46%)
Mar 30, 2020 4.083 4.165 3.950 4.139 44,489 -0.03(-0.76%)
Mar 27, 2020 4.120 4.215 4.019 4.171 75,277 -0.06(-1.49%)
Mar 26, 2020 4.133 4.281 4.114 4.234 68,914 +0.25(+6.17%)
Mar 25, 2020 3.433 3.988 3.433 3.988 77,325 +0.36(+9.82%)
Mar 24, 2020 3.470 3.704 3.458 3.631 108,862 +0.34(+10.46%)
Mar 23, 2020 3.521 3.546 3.243 3.287 84,114 -0.11(-3.16%)
Mar 20, 2020 3.231 3.603 3.231 3.395 250,397 +0.13(+4.06%)
Mar 19, 2020 3.470 3.578 2.966 3.262 285,700 -0.27(-7.51%)
Mar 18, 2020 3.975 4.038 3.515 3.527 52,039 -0.73(-17.06%)
Mar 17, 2020 4.461 4.461 4.139 4.253 46,317 -0.33(-7.16%)
Mar 16, 2020 4.644 4.644 4.202 4.581 48,645 -0.38(-7.73%)
Mar 13, 2020 4.696 4.965 4.640 4.965 120,578 +0.35(+7.58%)
Mar 12, 2020 4.371 4.684 4.346 4.615 72,923 -0.36(-7.16%)
Mar 11, 2020 5.058 5.058 4.952 4.971 70,323 -0.09(-1.70%)
Mar 10, 2020 5.090 5.179 4.883 5.057 50,165 -0.02(-0.40%)
Mar 09, 2020 5.040 5.121 4.396 5.077 106,291 -0.31(-5.68%)
Mar 06, 2020 5.414 5.414 5.283 5.383 73,820 -0.08(-1.49%)
Mar 05, 2020 5.489 5.504 5.427 5.464 61,784 -0.09(-1.69%)
Mar 04, 2020 5.583 5.583 5.527 5.558 59,563 -0.00(-0.06%)
Mar 03, 2020 5.658 5.664 5.527 5.561 40,682 -0.04(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.